XLV - Health Care Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201883.3483.4882.6883.0683.067,162,511
May 23, 201882.7783.4282.6783.3983.398,359,500
May 22, 201883.4583.5582.9983.1283.125,770,200
May 21, 201883.5983.7583.1683.2883.286,406,500
May 18, 201883.0583.3782.7783.2083.205,838,900
May 17, 201882.8883.1382.5282.9982.996,610,400
May 16, 201882.4683.2582.4582.9682.967,013,600
May 15, 201883.0383.1382.2382.5082.508,806,800
May 14, 201883.1883.9383.0183.5883.5811,837,600
May 11, 201881.8883.1981.7383.0383.0310,434,000
May 10, 201881.0782.1781.0381.8181.817,845,500
May 09, 201880.4281.0879.9880.7380.7311,340,200
May 08, 201880.6880.7579.7980.2780.279,522,300
May 07, 201881.2681.5880.6780.8880.885,886,700
May 04, 201880.1281.2779.8181.0081.007,889,500
May 03, 201880.7280.7379.3180.3680.3613,524,100
May 02, 201881.7981.8580.9181.0981.0911,594,300
May 01, 201882.1682.4581.5382.2282.228,498,000
Apr 30, 201883.9083.9582.2582.2682.267,241,000
Apr 27, 201883.1483.6782.9683.5483.546,663,300
Apr 26, 201882.4083.5282.4083.2083.209,463,300
Apr 25, 201881.6982.2081.1282.1682.168,068,800
Apr 24, 201882.6782.7381.1781.7981.798,904,800
Apr 23, 201882.3182.6782.1082.4182.419,257,300
Apr 20, 201882.6082.7281.8282.0982.095,250,500
Apr 19, 201883.0883.1682.2382.5382.535,833,600
Apr 18, 201883.3783.5282.8383.2383.234,704,500
Apr 17, 201883.1583.3482.7283.1683.166,500,900
Apr 16, 201882.4782.8282.2882.5282.527,217,200
Apr 13, 201882.3082.3781.4381.8781.877,837,000
Apr 12, 201881.8082.3081.7481.9181.915,096,900
Apr 11, 201881.4281.9181.2581.3681.366,205,800
Apr 10, 201881.4782.3581.1982.0382.038,097,800
Apr 09, 201880.3181.7980.0880.6780.676,952,600
Apr 06, 201881.1781.5779.1679.8879.8812,171,800
Apr 05, 201882.2082.2781.5481.8581.858,031,300
Apr 04, 201879.7982.1479.7981.9181.919,085,800
Apr 03, 201879.9880.9179.4980.7680.768,590,700
Apr 02, 201881.0681.4878.7479.5579.5511,364,900
Mar 29, 201881.2281.9980.6781.4081.406,914,900
Mar 28, 201880.5981.5780.4880.7980.7910,146,800
Mar 27, 201881.6181.8579.9080.3680.3610,948,400
Mar 26, 201880.5781.4379.6581.3281.329,183,500
Mar 23, 201881.4481.6179.6179.6779.6711,049,000
Mar 22, 201882.9683.0281.2281.3681.3614,648,500
Mar 21, 201884.2784.7383.7083.7783.775,498,700
Mar 20, 201884.2084.4383.6584.1384.135,534,400
Mar 19, 201885.2385.3483.3384.0184.017,190,200
Mar 16, 201885.3885.8585.3885.3985.397,067,700
Mar 16, 20180.3 Dividend
Mar 15, 201886.1386.3885.5885.6985.395,883,100
Mar 14, 201886.5586.7585.5585.8385.539,416,400
Mar 13, 201886.4786.8586.0686.2585.956,400,700
Mar 12, 201886.5486.6786.0486.1485.845,760,200
Mar 09, 201885.8086.5485.4886.5186.218,253,100
Mar 08, 201884.9485.3584.8085.2884.986,403,000
Mar 07, 201883.5684.8083.5384.7184.416,868,200
Mar 06, 201884.5984.7383.8684.2883.989,573,300
Mar 05, 201883.2684.6583.0884.4084.1011,028,800
Mar 02, 201882.3583.8282.3483.6483.3511,206,000
Mar 01, 201883.9984.4282.1782.8082.5112,720,300
Feb 28, 201885.7985.9084.1284.1483.856,279,000
Feb 27, 201886.4186.7085.5185.5185.217,460,700
Feb 26, 201885.4886.5185.4886.4186.116,266,100
Feb 23, 201884.4985.3684.1285.3385.035,498,500
Feb 22, 201884.3984.9983.7983.9983.706,316,100
Feb 21, 201884.4685.5984.1184.1283.839,417,400
Feb 20, 201885.0085.2884.2384.4784.178,872,100
Feb 16, 201884.3886.0184.3885.4185.119,323,000
Feb 15, 201884.4484.8383.5984.8084.509,519,100
Feb 14, 201882.4084.0282.3283.8783.5810,110,800
Feb 13, 201882.3983.1281.8882.9382.648,415,200
Feb 12, 201882.6383.5181.8982.8782.5813,389,200
Feb 09, 201881.6982.8079.5682.1081.8135,535,700
Feb 08, 201883.8484.1180.8880.9580.6720,252,500
Feb 07, 201883.7285.0483.4383.8683.5717,338,000
Feb 06, 201881.4484.3281.4083.9683.6733,313,400
Feb 05, 201886.4686.9982.3783.0482.7534,979,800
Feb 02, 201887.4188.1886.8786.8986.5910,539,200
Feb 01, 201887.7688.5387.5488.1387.8212,848,700
Jan 31, 201889.8390.0987.7988.1087.7915,858,400
Jan 30, 201889.4990.1189.2289.3789.0614,270,600
Jan 29, 201891.3091.7991.2891.2990.9712,643,800
Jan 26, 201890.0291.5690.0091.5491.229,784,400
Jan 25, 201889.2889.7088.9489.6189.306,339,300
Jan 24, 201889.0389.1888.5488.8588.548,291,100
Jan 23, 201889.0189.1888.5188.5988.287,637,600
Jan 22, 201888.4189.0788.2589.0288.7111,152,500
Jan 19, 201888.4588.4788.0088.4488.134,802,400
Jan 18, 201888.1088.2087.6088.1187.807,954,800
Jan 17, 201887.6588.2887.4388.0987.787,214,600
Jan 16, 201887.3687.9587.1187.2586.948,920,000
Jan 12, 201886.3286.9286.2586.8286.525,391,700
Jan 11, 201885.9486.1885.7086.1685.864,247,800
Jan 10, 201885.6585.8185.1585.7985.4910,835,800
Jan 09, 201885.2086.1285.1285.9485.646,962,900
Jan 08, 201885.1585.2684.5184.9484.645,167,300
Jan 05, 201884.8085.3384.6485.2584.957,579,300
Jan 04, 201884.6884.8484.3284.5384.237,762,500
Jan 03, 201883.6084.4783.3684.4184.117,606,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...